Flexshares Ready Access Variable Income (NY: RAVI )

76.18 USD UNCHANGED
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2013 75.05 75.05 75.05 75.05 2,500 +0.00(+0.00%)
Jan 25, 2013 75.05 75.05 75.05 75.05 100 -0.01(-0.01%)
Jan 24, 2013 75.06 75.06 75.06 75.06 1,120 +0.00(+0.00%)
Jan 22, 2013 75.06 75.06 75.06 75.06 200 +0.02(+0.03%)
Jan 15, 2013 75.03 75.04 75.04 75.04 25,500 +0.01(+0.01%)
Jan 11, 2013 75.03 75.03 75.03 75.03 100 -0.01(-0.01%)
Jan 10, 2013 75.04 75.04 75.04 75.04 3,175 +0.03(+0.04%)
Jan 08, 2013 75.01 75.01 75.01 75.01 600 +0.02(+0.03%)
Jan 07, 2013 75.00 75.00 74.99 74.99 2,950 +0.01(+0.01%)
Jan 04, 2013 74.98 74.98 74.98 74.98 400 +0.00(+0.00%)
Jan 03, 2013 74.98 75.00 74.98 74.98 300 -0.02(-0.03%)
Jan 02, 2013 75.00 75.00 75.00 75.00 100 +0.01(+0.01%)
Dec 31, 2012 75.02 75.02 74.97 74.99 2,806 -0.02(-0.03%)
Dec 28, 2012 75.02 75.02 75.01 75.01 4,000 +0.00(+0.00%)
Dec 27, 2012 75.00 75.01 75.00 75.01 632 -0.02(-0.03%)
Dec 24, 2012 75.03 75.03 75.03 75.03 3,300 +0.00(+0.00%)
Dec 21, 2012 75.03 75.03 75.03 75.03 700 +0.01(+0.01%)
Dec 20, 2012 75.02 75.02 75.02 75.02 1,700 +0.01(+0.01%)
Dec 19, 2012 75.01 75.01 75.01 75.01 3,158 -0.01(-0.01%)
Dec 18, 2012 75.02 75.02 75.02 75.02 3,129 +0.00(+0.00%)
Dec 17, 2012 75.02 75.02 75.02 75.02 1,699 +0.00(+0.00%)
Dec 14, 2012 75.02 75.02 75.02 75.02 1,870 +0.02(+0.03%)
Dec 11, 2012 75.00 75.00 75.00 75.00 1,400 -0.03(-0.04%)
Dec 06, 2012 75.03 75.03 75.03 75.03 200 +0.00(+0.00%)
Dec 05, 2012 75.03 75.03 75.03 75.03 2,586 +0.00(+0.00%)
Dec 04, 2012 75.03 75.03 75.03 75.03 1,800 +0.01(+0.01%)
Nov 29, 2012 75.02 75.02 75.02 75.02 0 +0.01(+0.01%)
Nov 21, 2012 75.01 75.01 75.01 75.01 1,500 +0.01(+0.01%)
Nov 12, 2012 75.01 75.00 75.00 75.00 800 -0.04(-0.06%)
Nov 09, 2012 75.05 75.05 75.04 75.04 1,200 -0.01(-0.01%)
Nov 08, 2012 75.05 75.05 75.05 75.05 1,120 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.